Vanguard FTSE North America UCITS ETF - VNRG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	124.38	124.26	124.26	124.72	124.22	25,161
September 26, 2025	124.1	123.77	123.77	124.8	123.54	25,297
September 25, 2025	123.54	123.9	123.9	124.14	123.12	62,655
September 24, 2025	123.82	123.96	123.96	124.48	123.72	24,660
September 23, 2025	124.22	124.06	124.06	124.9	123.96	24,195
September 22, 2025	123.76	123.94	123.94	124.2	123.3	39,187
September 19, 2025	123	123.4	123.4	123.74	122.9	52,346
September 18, 2025	122.22	122.83	122.83	123.04	121.72	33,675
September 17, 2025	121.38	120.99	120.99	121.5	120.98	11,897
September 16, 2025	121.7	121.2	121.2	122.56	121.04	16,448
September 15, 2025	121.72	121.73	121.73	121.96	121.26	59,931
September 12, 2025	121.58	121.67	121.67	121.88	121.46	19,418
September 11, 2025	121.24	121.52	121.52	121.58	120.86	30,647
September 10, 2025	121.02	120.88	120.88	121.24	120.64	21,756
September 09, 2025	120.22	120.27	120.27	120.36	119.88	16,912
September 08, 2025	120.26	120.32	120.32	120.52	119.96	20,704
September 05, 2025	121.24	119.7	119.7	121.28	119.24	25,947
September 04, 2025	120.2	120.56	120.56	120.66	119.6	19,089
September 03, 2025	120.18	119.76	119.76	120.48	119.72	19,816
September 02, 2025	119.7	119.23	119.23	120.3	119.18	32,851
September 01, 2025	119.48	119.48	119.48	119.74	119.32	18,492
August 29, 2025	120.44	119.56	119.56	121.24	119.42	20,839
August 28, 2025	120.06	119.94	119.94	120.84	119.76	21,660
August 27, 2025	120.1	120.19	120.19	120.52	120.06	14,242
August 26, 2025	119.42	119.32	119.32	119.82	119.08	25,468
August 22, 2025	118.58	119.52	119.52	119.94	117.16	23,717
August 21, 2025	118.82	118.73	118.73	118.94	118.24	50,018
August 20, 2025	118.42	118.26	118.26	118.74	117.58	25,084
August 19, 2025	119.06	118.92	118.92	119.78	118.72	8,121
August 18, 2025	118.9	119	119	119.16	118.62	11,722
August 15, 2025	119.46	118.72	118.72	119.56	118.72	9,381
August 14, 2025	118.8	118.91	118.91	119.24	118.44	19,330
August 13, 2025	119.06	118.75	118.75	119.24	118.64	11,165
August 12, 2025	118.7	118.74	118.74	119.14	118.22	39,490
August 11, 2025	118.8	119.02	119.02	119.18	118.54	30,965
August 08, 2025	118.28	118.45	118.45	118.78	118.14	19,466
August 07, 2025	118.86	118.16	118.16	119.72	118.14	22,829
August 06, 2025	118.78	118.74	118.74	119.56	118.18	26,876
August 05, 2025	119.42	118.29	118.29	119.46	118.26	16,072
August 04, 2025	117.74	118.66	118.66	118.72	117.56	19,138
August 01, 2025	119.62	117.51	117.51	119.62	116.56	19,843
July 31, 2025	120.8	120.53	120.53	121.54	120.26	19,917
July 30, 2025	119.2	119.74	119.74	120.02	118.5	13,291
July 29, 2025	119.8	119.22	119.22	120.12	119.22	22,462
July 28, 2025	119.36	119	119	119.8	118.5	17,783
July 25, 2025	117.94	118.52	118.52	118.64	117.86	12,948
July 24, 2025	117.14	117.58	117.58	118.1	117.03	25,626
July 23, 2025	116.74	116.49	116.49	117	116.36	10,060
July 22, 2025	116.86	116.45	116.45	117	116.36	10,830
July 21, 2025	117.26	117.11	117.11	117.44	116.82	15,682
July 18, 2025	117.42	116.96	116.96	117.46	116.35	10,322
July 17, 2025	117	117.09	117.09	117.14	116.62	12,982
July 16, 2025	115.9	115.65	115.65	116.8	115.2	19,505
July 15, 2025	116.86	116.84	116.84	117.26	116.58	21,333
July 14, 2025	115.42	116.26	116.26	116.28	115.16	19,988
July 11, 2025	115.48	115.62	115.62	115.92	114.84	9,145
July 10, 2025	114.62	115.48	115.48	115.98	114.5	31,048
July 09, 2025	114.3	114.74	114.74	115.34	114.2	15,599
July 08, 2025	114.3	114.56	114.56	114.96	114.16	16,150
July 07, 2025	114.6	114.28	114.28	114.98	114.22	20,748

Vanguard FTSE North America UCITS ETF (VNRG.L) LSE